Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (NY: NAK )

0.2985 +0.0047 (+1.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.720 4.860 4.520 4.580 625,902 -0.13(-2.76%)
Sep 27, 2012 4.710 4.850 4.580 4.710 399,539 +0.07(+1.51%)
Sep 26, 2012 4.660 4.850 4.400 4.640 510,239 -0.06(-1.28%)
Sep 25, 2012 4.820 4.920 4.600 4.700 529,219 -0.07(-1.47%)
Sep 24, 2012 4.630 4.890 4.430 4.770 613,585 +0.11(+2.36%)
Sep 21, 2012 5.040 5.250 4.660 4.660 1,040,560 -0.23(-4.70%)
Sep 20, 2012 5.080 5.400 4.810 4.890 1,512,153 -0.13(-2.59%)
Sep 19, 2012 4.480 5.150 4.460 5.020 1,332,523 +0.62(+14.09%)
Sep 18, 2012 3.940 4.400 3.920 4.400 896,741 +0.46(+11.68%)
Sep 17, 2012 4.010 4.290 3.890 3.940 564,125 -0.08(-1.99%)
Sep 14, 2012 3.930 4.130 3.820 4.020 465,783 +0.19(+4.96%)
Sep 13, 2012 3.530 3.890 3.490 3.830 521,516 +0.28(+7.89%)
Sep 12, 2012 3.740 3.790 3.500 3.550 395,751 -0.14(-3.79%)
Sep 11, 2012 3.760 3.900 3.620 3.690 294,200 -0.01(-0.27%)
Sep 10, 2012 3.910 3.970 3.680 3.700 455,887 -0.19(-4.88%)
Sep 07, 2012 3.630 3.890 3.630 3.890 805,244 +0.31(+8.66%)
Sep 06, 2012 3.470 3.620 3.300 3.580 550,351 +0.19(+5.60%)
Sep 05, 2012 3.520 3.620 3.230 3.390 1,081,407 -0.13(-3.69%)
Sep 04, 2012 2.870 3.740 2.840 3.520 1,660,695 +0.69(+24.38%)
Aug 31, 2012 2.810 2.880 2.720 2.830 336,999 +0.03(+1.07%)
Aug 30, 2012 2.840 2.920 2.720 2.800 275,908 -0.08(-2.78%)
Aug 29, 2012 2.980 2.980 2.700 2.880 458,929 +0.31(+12.06%)
Aug 27, 2012 2.410 2.600 2.380 2.570 433,233 +0.18(+7.53%)
Aug 24, 2012 2.360 2.410 2.310 2.390 226,632 +0.01(+0.42%)
Aug 23, 2012 2.330 2.410 2.260 2.380 167,383 +0.08(+3.48%)
Aug 22, 2012 2.400 2.400 2.260 2.300 354,482 -0.10(-4.17%)
Aug 21, 2012 2.420 2.460 2.370 2.400 122,473 -0.02(-0.83%)
Aug 20, 2012 2.430 2.430 2.340 2.420 94,959 +0.00(+0.00%)
Aug 17, 2012 2.400 2.500 2.380 2.420 438,890 +0.03(+1.26%)
Aug 16, 2012 2.320 2.400 2.300 2.390 154,098 +0.07(+3.02%)
Aug 15, 2012 2.270 2.320 2.270 2.320 160,478 +0.01(+0.43%)
Aug 14, 2012 2.310 2.340 2.250 2.310 488,294 +0.01(+0.43%)
Aug 13, 2012 2.510 2.520 2.200 2.300 1,398,277 -0.21(-8.37%)
Aug 10, 2012 2.500 2.530 2.420 2.510 91,101 -0.01(-0.40%)
Aug 09, 2012 2.510 2.540 2.480 2.520 100,956 +0.04(+1.61%)
Aug 08, 2012 2.540 2.590 2.480 2.480 78,760 -0.06(-2.36%)
Aug 07, 2012 2.570 2.600 2.501 2.540 122,120 +0.00(+0.00%)
Aug 06, 2012 2.590 2.640 2.520 2.540 74,483 +0.01(+0.40%)
Aug 03, 2012 2.580 2.650 2.530 2.530 219,382 +0.01(+0.40%)
Aug 02, 2012 2.500 2.640 2.430 2.520 188,691 +0.01(+0.40%)
Aug 01, 2012 2.350 2.570 2.330 2.510 211,883 +0.14(+5.91%)
Jul 31, 2012 2.480 2.540 2.350 2.370 195,058 -0.11(-4.44%)
Jul 30, 2012 2.390 2.490 2.360 2.480 91,207 +0.07(+2.90%)
Jul 27, 2012 2.280 2.440 2.270 2.410 230,877 +0.12(+5.24%)
Jul 26, 2012 2.380 2.410 2.290 2.290 230,840 -0.08(-3.38%)
Jul 25, 2012 2.400 2.450 2.300 2.370 243,748 -0.02(-0.84%)
Jul 24, 2012 2.480 2.500 2.350 2.390 127,034 -0.07(-2.85%)
Jul 23, 2012 2.520 2.580 2.460 2.460 217,348 -0.11(-4.28%)
Jul 20, 2012 2.640 2.640 2.570 2.570 80,863 -0.08(-3.02%)
Jul 19, 2012 2.670 2.720 2.610 2.650 109,789 -0.03(-1.12%)
Jul 18, 2012 2.620 2.700 2.600 2.680 71,593 +0.06(+2.29%)
Jul 17, 2012 2.600 2.630 2.570 2.620 95,072 +0.00(+0.00%)
Jul 16, 2012 2.590 2.640 2.560 2.620 123,196 +0.04(+1.55%)
Jul 13, 2012 2.590 2.670 2.570 2.580 109,777 -0.01(-0.39%)
Jul 12, 2012 2.550 2.600 2.500 2.590 105,279 +0.04(+1.57%)
Jul 11, 2012 2.720 2.740 2.550 2.550 139,408 -0.14(-5.20%)
Jul 10, 2012 2.910 2.940 2.680 2.690 210,573 -0.18(-6.27%)
Jul 09, 2012 2.810 2.890 2.690 2.870 214,692 +0.04(+1.41%)
Jul 06, 2012 2.790 2.830 2.670 2.830 238,269 +0.03(+1.07%)
Jul 05, 2012 2.530 2.800 2.490 2.800 370,325 +0.28(+11.11%)
Jul 03, 2012 2.440 2.560 2.440 2.520 121,845 +0.07(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.